Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJUSIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1,134.84 | -20.21 | -1.75% | 1,150.23 | 1,150.23 | 1,130.72 | 39,682,436 |
| Apr 25 2024 | 1,155.05 | -4.32 | -0.37% | 1,155.53 | 1,157.21 | 1,146.04 | 32,767,270 |
| Apr 24 2024 | 1,159.37 | -9.08 | -0.78% | 1,160.79 | 1,162.02 | 1,154.52 | 33,089,599 |
| Apr 23 2024 | 1,168.45 | 0.04 | 0.00% | 1,172.23 | 1,174.04 | 1,166.41 | 31,284,589 |
| Apr 22 2024 | 1,168.41 | 4.14 | 0.36% | 1,169.34 | 1,176.40 | 1,164.06 | 27,527,904 |
| Apr 19 2024 | 1,164.27 | 18.15 | 1.58% | 1,152.17 | 1,164.57 | 1,150.29 | 35,170,295 |
| Apr 18 2024 | 1,146.12 | 13.67 | 1.21% | 1,139.08 | 1,150.38 | 1,139.04 | 31,530,049 |
| Apr 17 2024 | 1,132.45 | -8.32 | -0.73% | 1,139.25 | 1,139.62 | 1,128.50 | 39,814,114 |
| Apr 16 2024 | 1,140.77 | 2.03 | 0.18% | 1,143.18 | 1,146.48 | 1,138.05 | 29,567,064 |
| Apr 15 2024 | 1,138.74 | -4.55 | -0.40% | 1,157.40 | 1,158.60 | 1,137.78 | 29,917,857 |
| Apr 12 2024 | 1,143.29 | -2.32 | -0.20% | 1,147.96 | 1,153.79 | 1,139.25 | 31,809,210 |
| Apr 11 2024 | 1,145.61 | -17.53 | -1.51% | 1,158.20 | 1,158.34 | 1,145.37 | 33,071,540 |
| Apr 10 2024 | 1,163.14 | -4.54 | -0.39% | 1,163.23 | 1,168.95 | 1,160.51 | 31,335,178 |
| Apr 09 2024 | 1,167.68 | -20.77 | -1.75% | 1,190.19 | 1,191.16 | 1,164.93 | 30,316,335 |
| Apr 08 2024 | 1,188.45 | -1.13 | -0.09% | 1,189.59 | 1,191.78 | 1,185.00 | 25,116,211 |
| Apr 05 2024 | 1,189.58 | 13.96 | 1.19% | 1,180.74 | 1,192.49 | 1,178.73 | 27,737,265 |
| Apr 04 2024 | 1,175.62 | -14.57 | -1.22% | 1,194.91 | 1,197.07 | 1,173.30 | 30,744,029 |
| Apr 03 2024 | 1,190.19 | -1.24 | -0.10% | 1,191.18 | 1,195.65 | 1,189.24 | 29,403,574 |
| Apr 02 2024 | 1,191.43 | -6.44 | -0.54% | 1,199.44 | 1,201.15 | 1,190.18 | 28,862,283 |
| Apr 01 2024 | 1,197.87 | -6.15 | -0.51% | 1,202.96 | 1,203.43 | 1,194.94 | 24,789,181 |
| Mar 28 2024 | 1,204.02 | 4.08 | 0.34% | 1,204.34 | 1,207.05 | 1,202.03 | 31,952,309 |
| Mar 27 2024 | 1,199.94 | 13.28 | 1.12% | 1,191.74 | 1,199.94 | 1,190.43 | 30,238,630 |
| Mar 26 2024 | 1,186.66 | 1.47 | 0.12% | 1,183.29 | 1,192.52 | 1,183.29 | 31,456,787 |
| Mar 25 2024 | 1,185.19 | 4.18 | 0.35% | 1,182.78 | 1,187.79 | 1,180.92 | 29,846,007 |
| Mar 22 2024 | 1,181.01 | -4.25 | -0.36% | 1,188.64 | 1,189.33 | 1,180.83 | 26,963,248 |
| Mar 21 2024 | 1,185.26 | -2.99 | -0.25% | 1,186.23 | 1,191.32 | 1,182.13 | 33,896,043 |
| Mar 20 2024 | 1,188.25 | 5.73 | 0.48% | 1,181.22 | 1,191.09 | 1,180.32 | 28,347,443 |
| Mar 19 2024 | 1,182.52 | 2.42 | 0.21% | 1,184.06 | 1,186.86 | 1,179.85 | 33,214,578 |
| Mar 18 2024 | 1,180.10 | 0.05 | 0.00% | 1,178.53 | 1,184.84 | 1,177.05 | 32,333,536 |
| Mar 15 2024 | 1,180.05 | 2.84 | 0.24% | 1,167.29 | 1,182.62 | 1,167.29 | 84,485,295 |
| Mar 14 2024 | 1,177.21 | -1.74 | -0.15% | 1,177.96 | 1,181.15 | 1,171.27 | 30,169,362 |
| Mar 13 2024 | 1,178.95 | 4.02 | 0.34% | 1,177.12 | 1,179.19 | 1,172.64 | 28,489,537 |
| Mar 12 2024 | 1,174.93 | 9.05 | 0.78% | 1,165.15 | 1,175.41 | 1,163.94 | 27,407,600 |
| Mar 11 2024 | 1,165.88 | 7.44 | 0.64% | 1,156.57 | 1,166.56 | 1,154.96 | 27,170,673 |
| Mar 08 2024 | 1,158.44 | 0.77 | 0.07% | 1,154.84 | 1,161.85 | 1,151.89 | 25,733,564 |
| Mar 07 2024 | 1,157.67 | -2.54 | -0.22% | 1,160.79 | 1,164.32 | 1,155.43 | 28,867,539 |
| Mar 06 2024 | 1,160.21 | 15.80 | 1.38% | 1,148.83 | 1,161.29 | 1,143.85 | 32,018,221 |
| Mar 05 2024 | 1,144.41 | 2.80 | 0.25% | 1,140.73 | 1,148.51 | 1,140.33 | 27,986,369 |
| Mar 04 2024 | 1,141.61 | 1.20 | 0.11% | 1,136.98 | 1,143.22 | 1,135.51 | 29,112,817 |
| Mar 01 2024 | 1,140.41 | -6.73 | -0.59% | 1,145.20 | 1,147.14 | 1,137.34 | 28,707,182 |
| Feb 29 2024 | 1,147.14 | -6.86 | -0.59% | 1,153.80 | 1,154.56 | 1,139.27 | 44,844,438 |
| Feb 28 2024 | 1,154.00 | 5.41 | 0.47% | 1,149.70 | 1,155.03 | 1,148.35 | 25,732,413 |
| Feb 27 2024 | 1,148.59 | 2.76 | 0.24% | 1,143.67 | 1,149.02 | 1,139.44 | 25,055,968 |
| Feb 26 2024 | 1,145.83 | -1.15 | -0.10% | 1,148.01 | 1,153.13 | 1,144.77 | 27,746,732 |
| Feb 23 2024 | 1,146.98 | 1.37 | 0.12% | 1,147.54 | 1,150.59 | 1,143.24 | 27,340,051 |
| Feb 22 2024 | 1,145.61 | 14.83 | 1.31% | 1,134.99 | 1,147.52 | 1,128.28 | 33,493,341 |
| Feb 21 2024 | 1,130.78 | -0.75 | -0.07% | 1,135.95 | 1,137.77 | 1,123.88 | 28,123,698 |
| Feb 20 2024 | 1,131.53 | -1.38 | -0.12% | 1,128.63 | 1,137.61 | 1,128.09 | 33,983,503 |
| Feb 16 2024 | 1,132.91 | -2.68 | -0.24% | 1,135.55 | 1,143.45 | 1,131.97 | 35,621,611 |
| Feb 15 2024 | 1,135.59 | 13.82 | 1.23% | 1,123.45 | 1,138.41 | 1,122.29 | 33,305,178 |
| Feb 14 2024 | 1,121.77 | 11.05 | 0.99% | 1,114.72 | 1,123.94 | 1,113.59 | 34,979,299 |
| Feb 13 2024 | 1,110.72 | -0.69 | -0.06% | 1,116.82 | 1,118.77 | 1,103.19 | 36,829,253 |
| Feb 12 2024 | 1,111.41 | -0.12 | -0.01% | 1,113.44 | 1,115.94 | 1,109.15 | 29,156,813 |
| Feb 09 2024 | 1,111.53 | 8.15 | 0.74% | 1,100.26 | 1,111.90 | 1,100.22 | 27,764,003 |
| Feb 08 2024 | 1,103.38 | -2.54 | -0.23% | 1,105.17 | 1,106.93 | 1,093.76 | 36,094,291 |
| Feb 07 2024 | 1,105.92 | 6.82 | 0.62% | 1,101.23 | 1,107.87 | 1,099.13 | 33,223,219 |
| Feb 06 2024 | 1,099.10 | 2.31 | 0.21% | 1,097.11 | 1,100.46 | 1,095.23 | 29,079,991 |
| Feb 05 2024 | 1,096.79 | 2.12 | 0.19% | 1,092.56 | 1,099.91 | 1,091.38 | 32,003,595 |
| Feb 02 2024 | 1,094.67 | 5.39 | 0.49% | 1,094.69 | 1,098.95 | 1,091.56 | 34,015,314 |
| Feb 01 2024 | 1,089.28 | -3.50 | -0.32% | 1,087.49 | 1,090.13 | 1,075.23 | 37,430,216 |
| Jan 31 2024 | 1,092.78 | -1.55 | -0.14% | 1,097.48 | 1,105.66 | 1,092.17 | 41,244,078 |
| Jan 30 2024 | 1,094.33 | 7.70 | 0.71% | 1,086.11 | 1,094.62 | 1,084.81 | 27,813,001 |
| Jan 29 2024 | 1,086.63 | -4.34 | -0.40% | 1,087.25 | 1,090.74 | 1,082.07 | 29,412,723 |
